Silgan Holdings Inc. (SLGN)
NYSE: SLGN · Real-Time Price · USD
56.02
+1.06 (1.93%)
Jul 22, 2025, 4:00 PM - Market closed
Silgan Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 55.13 | 56.11 | 55.02 | 56.02 | 56.02 | 1.93% | 766,117 |
Jul 21, 2025 | 55.31 | 55.47 | 54.89 | 54.96 | 54.96 | -0.43% | 522,214 |
Jul 18, 2025 | 55.55 | 55.67 | 54.95 | 55.20 | 55.20 | -0.25% | 687,553 |
Jul 17, 2025 | 54.64 | 55.45 | 54.64 | 55.34 | 55.34 | 1.04% | 631,061 |
Jul 16, 2025 | 54.00 | 54.99 | 53.94 | 54.77 | 54.77 | 1.33% | 773,885 |
Jul 15, 2025 | 55.30 | 55.30 | 53.86 | 54.05 | 54.05 | -1.53% | 659,676 |
Jul 14, 2025 | 54.72 | 55.02 | 54.47 | 54.89 | 54.89 | -0.18% | 376,211 |
Jul 11, 2025 | 55.34 | 55.36 | 54.70 | 54.99 | 54.99 | -0.61% | 371,692 |
Jul 10, 2025 | 55.50 | 55.97 | 55.23 | 55.33 | 55.33 | -0.29% | 971,707 |
Jul 9, 2025 | 56.17 | 56.17 | 54.47 | 55.49 | 55.49 | -1.93% | 974,310 |
Jul 8, 2025 | 56.59 | 57.01 | 56.34 | 56.58 | 56.58 | 0.14% | 495,041 |
Jul 7, 2025 | 56.66 | 56.95 | 56.31 | 56.50 | 56.50 | -0.30% | 360,227 |
Jul 3, 2025 | 56.76 | 57.04 | 56.50 | 56.67 | 56.67 | -0.16% | 338,154 |
Jul 2, 2025 | 55.86 | 56.80 | 55.55 | 56.76 | 56.76 | 1.65% | 516,833 |
Jul 1, 2025 | 54.27 | 56.24 | 54.27 | 55.84 | 55.84 | 3.06% | 699,378 |
Jun 30, 2025 | 54.47 | 54.57 | 53.99 | 54.18 | 54.18 | -0.40% | 536,919 |
Jun 27, 2025 | 55.00 | 55.03 | 54.15 | 54.40 | 54.40 | -0.77% | 1,205,687 |
Jun 26, 2025 | 54.68 | 55.27 | 54.63 | 54.82 | 54.82 | 0.48% | 385,473 |
Jun 25, 2025 | 54.56 | 54.60 | 54.01 | 54.56 | 54.56 | -0.18% | 1,391,641 |
Jun 24, 2025 | 54.95 | 55.11 | 54.25 | 54.66 | 54.66 | -0.07% | 611,218 |
Jun 23, 2025 | 53.61 | 54.72 | 53.61 | 54.70 | 54.70 | 1.41% | 323,357 |
Jun 20, 2025 | 53.85 | 54.16 | 53.51 | 53.94 | 53.94 | 0.45% | 662,173 |
Jun 18, 2025 | 53.59 | 54.11 | 53.46 | 53.70 | 53.70 | -0.02% | 525,622 |
Jun 17, 2025 | 54.12 | 54.16 | 53.56 | 53.71 | 53.71 | -1.58% | 753,970 |
Jun 16, 2025 | 54.38 | 54.88 | 54.25 | 54.57 | 54.57 | 0.78% | 627,016 |
Jun 13, 2025 | 54.64 | 54.90 | 54.11 | 54.15 | 54.15 | -1.81% | 559,980 |
Jun 12, 2025 | 54.39 | 55.17 | 53.97 | 55.15 | 55.15 | 1.17% | 494,491 |
Jun 11, 2025 | 54.84 | 55.17 | 54.43 | 54.51 | 54.51 | -0.71% | 642,438 |
Jun 10, 2025 | 54.69 | 55.15 | 54.39 | 54.90 | 54.90 | 0.99% | 528,415 |
Jun 9, 2025 | 54.20 | 54.71 | 54.14 | 54.36 | 54.36 | 0.31% | 415,533 |
Jun 6, 2025 | 54.02 | 54.23 | 53.82 | 54.19 | 54.19 | 1.20% | 380,953 |
Jun 5, 2025 | 53.79 | 53.79 | 52.93 | 53.55 | 53.55 | 0.15% | 625,596 |
Jun 4, 2025 | 54.09 | 54.67 | 53.45 | 53.47 | 53.47 | -1.84% | 412,637 |
Jun 3, 2025 | 53.85 | 54.57 | 53.75 | 54.47 | 54.47 | 1.02% | 282,889 |
Jun 2, 2025 | 54.67 | 54.71 | 53.39 | 53.92 | 53.92 | -2.09% | 485,377 |
May 30, 2025 | 54.99 | 55.27 | 54.56 | 55.07 | 54.87 | -0.02% | 508,290 |
May 29, 2025 | 55.13 | 55.13 | 54.57 | 55.08 | 54.88 | 0.51% | 515,639 |
May 28, 2025 | 55.81 | 55.81 | 54.70 | 54.80 | 54.60 | -1.63% | 403,047 |
May 27, 2025 | 54.91 | 55.83 | 54.70 | 55.71 | 55.50 | 2.31% | 549,491 |
May 23, 2025 | 54.85 | 54.85 | 54.28 | 54.45 | 54.25 | -0.84% | 392,417 |
May 22, 2025 | 55.15 | 55.15 | 54.16 | 54.91 | 54.71 | -0.29% | 566,606 |
May 21, 2025 | 55.33 | 55.79 | 54.85 | 55.07 | 54.87 | -1.92% | 499,830 |
May 20, 2025 | 56.07 | 56.23 | 55.87 | 56.15 | 55.94 | 0.07% | 618,272 |
May 19, 2025 | 55.01 | 56.11 | 55.01 | 56.11 | 55.90 | 1.19% | 609,291 |
May 16, 2025 | 54.98 | 55.46 | 54.79 | 55.45 | 55.25 | 1.04% | 581,710 |
May 15, 2025 | 54.24 | 54.98 | 54.16 | 54.88 | 54.68 | 0.92% | 439,985 |
May 14, 2025 | 54.09 | 54.55 | 53.94 | 54.38 | 54.18 | 0.13% | 610,140 |
May 13, 2025 | 54.81 | 54.81 | 54.03 | 54.31 | 54.11 | -0.48% | 455,236 |
May 12, 2025 | 54.66 | 55.45 | 54.27 | 54.57 | 54.37 | 1.68% | 731,031 |
May 9, 2025 | 53.90 | 53.97 | 53.43 | 53.67 | 53.47 | -0.26% | 664,753 |